华厦眼科 sz.301267
16.89
+1.87%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.11 | 19.21 | 19.03 | 19.16 | +0.16% | 0.53 | 0.83% |
| 2025-10-21 | 18.99 | 19.17 | 18.89 | 19.13 | +0.95% | 0.59 | 0.94% |
| 2025-10-20 | 19.21 | 19.24 | 18.88 | 18.95 | -0.73% | 0.85 | 1.35% |
| 2025-10-17 | 19.37 | 19.47 | 19.08 | 19.09 | -1.44% | 0.75 | 1.18% |
| 2025-10-16 | 19.49 | 19.56 | 19.27 | 19.37 | -0.82% | 0.69 | 1.07% |
| 2025-10-15 | 19.29 | 19.56 | 19.26 | 19.53 | +1.29% | 0.73 | 1.13% |
| 2025-10-14 | 19.51 | 19.54 | 19.25 | 19.28 | -0.67% | 0.95 | 1.48% |
| 2025-10-13 | 19.45 | 19.60 | 19.19 | 19.41 | -2.60% | 1.28 | 2.00% |
| 2025-10-10 | 19.88 | 20.03 | 19.78 | 19.92 | 0.00% | 0.85 | 1.29% |
| 2025-10-09 | 19.78 | 19.93 | 19.50 | 19.92 | +0.60% | 1.01 | 1.54% |
| 2025-09-30 | 19.67 | 19.89 | 19.63 | 19.80 | +0.81% | 0.80 | 1.23% |
| 2025-09-29 | 19.78 | 19.81 | 19.35 | 19.64 | -0.75% | 1.18 | 1.83% |
| 2025-09-26 | 19.81 | 19.89 | 19.64 | 19.79 | -0.65% | 0.77 | 1.18% |
| 2025-09-25 | 20.02 | 20.15 | 19.89 | 19.92 | -0.94% | 0.85 | 1.29% |
| 2025-09-24 | 19.95 | 20.19 | 19.93 | 20.11 | +0.35% | 1.27 | 1.91% |
| 2025-09-23 | 20.35 | 20.35 | 19.70 | 20.04 | -1.71% | 1.19 | 1.81% |
| 2025-09-22 | 20.51 | 20.61 | 20.16 | 20.39 | -0.34% | 1.05 | 1.56% |
| 2025-09-19 | 20.63 | 20.70 | 20.29 | 20.46 | -0.77% | 1.11 | 1.65% |
| 2025-09-18 | 21.28 | 21.30 | 20.50 | 20.62 | -2.95% | 1.87 | 2.69% |
| 2025-09-17 | 21.27 | 21.35 | 21.07 | 21.25 | -0.05% | 1.35 | 1.93% |